|
GLOBEX MNG J - [Ticker: GMX.TO] | | Last Trade | 0.34 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.02 (+0.96%) | Open | 0.35 | High | 0.35 | Low | 0.34 | Volume | 3,001 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.45 x 0 - 0.47 x 0 | Former Close | 0.35 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GMX.TO quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-16 | 4,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2004-04-19 | 71,300 | 0.85 | 0.97 | 0.85 | 0.90 | 00:00:00 | 2004-04-20 | 33,100 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | 2004-04-21 | 2,200 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2004-04-22 | 2,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2004-04-23 | 400 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-04-26 | 4,400 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2004-04-27 | 200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2004-04-28 | 6,000 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2004-04-29 | 4,000 | 0.90 | 0.90 | 0.81 | 0.81 | 00:00:00 | 2004-04-30 | 3,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2004-05-03 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2004-05-04 | 3,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2004-05-05 | 2,400 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2004-05-06 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2004-05-07 | 28,000 | 0.82 | 0.85 | 0.80 | 0.81 | 00:00:00 | 2004-05-10 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-05-11 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-05-12 | 10,500 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | 2004-05-13 | 16,000 | 0.80 | 0.84 | 0.78 | 0.78 | 00:00:00 | 2004-05-14 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-17 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-18 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-05-19 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-05-20 | 200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-05-21 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-05-25 | 21,000 | 0.72 | 0.75 | 0.71 | 0.72 | 00:00:00 | 2004-05-26 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-05-27 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-05-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-05-31 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-06-01 | 13,800 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2004-06-02 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-06-03 | 18,700 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2004-06-04 | 5,500 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | 2004-06-07 | 12,500 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | 2004-06-08 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-06-09 | 6,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-06-10 | 3,800 | 0.75 | 0.90 | 0.75 | 0.80 | 00:00:00 | 2004-06-11 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-06-14 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-06-15 | 2,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-06-16 | 100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-06-17 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-06-18 | 7,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-06-21 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-06-22 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-06-23 | 27,000 | 0.77 | 0.85 | 0.77 | 0.83 | 00:00:00 | 2004-06-24 | 8,500 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | 2004-06-25 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2004-06-28 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-06-29 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-06-30 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-07-02 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-07-05 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-07-06 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-07-07 | 9,500 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2004-07-08 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-07-09 | 10,000 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2004-07-12 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2004-07-13 | 4,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-07-14 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-07-15 | 9,500 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2004-07-16 | 200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2004-07-19 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2004-07-20 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-07-21 | 2,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-07-22 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-07-23 | 3,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-07-26 | 10,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2004-07-27 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2004-07-28 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-07-29 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-07-30 | 600 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-08-03 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-08-04 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-08-05 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-08-06 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-09 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-10 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-11 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-12 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-13 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-16 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-17 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-18 | 5,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2004-08-19 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2004-08-20 | 4,500 | 0.71 | 0.84 | 0.71 | 0.84 | 00:00:00 | 2004-08-23 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2004-08-24 | 1,300 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2004-08-25 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-26 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-27 | 200 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2004-08-30 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2004-08-31 | 7,200 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | 2004-09-01 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2004-09-02 | 1,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-09-03 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-09-07 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-09-08 | 7,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2004-09-09 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2004-09-10 | 5,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-09-13 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-09-14 | 8,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-09-15 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-09-16 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-09-17 | 55,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-09-20 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2004-09-21 | 15,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2004-09-22 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-09-23 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2004-09-24 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2004-09-27 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2004-09-28 | 12,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2004-09-29 | 13,100 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2004-09-30 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2004-10-01 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2004-10-04 | 4,500 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2004-10-05 | 3,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2004-10-06 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2004-10-07 | 4,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|